| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2010 | $8.27 | $8.61 | $8.19 | $8.61 | 3,453,815 |
July 29 2010 | $8.36 | $8.52 | $8.27 | $8.27 | 4,074,520 |
July 28 2010 | $8.52 | $8.52 | $8.36 | $8.36 | 2,762,604 |
July 27 2010 | $8.61 | $8.61 | $8.36 | $8.52 | 2,713,348 |
July 26 2010 | $8.25 | $8.52 | $8.13 | $8.52 | 10,827,400 |
July 23 2010 | $8.05 | $8.23 | $7.86 | $8.19 | 14,396,759 |
July 22 2010 | $8.03 | $8.19 | $7.94 | $7.94 | 5,911,189 |
July 21 2010 | $8.11 | $8.27 | $7.86 | $7.94 | 8,863,445 |
July 20 2010 | $7.69 | $8.11 | $7.69 | $8.11 | 8,570,220 |
July 19 2010 | $7.97 | $8.00 | $7.61 | $7.71 | 9,225,159 |
July 16 2010 | $8.02 | $8.09 | $7.94 | $7.94 | 4,762,841 |
July 15 2010 | $8.11 | $8.15 | $7.94 | $8.09 | 3,539,750 |
July 14 2010 | $8.15 | $8.19 | $7.94 | $8.09 | 4,827,800 |
July 13 2010 | $8.23 | $8.27 | $8.02 | $8.13 | 5,569,942 |
July 12 2010 | $8.27 | $8.32 | $7.86 | $8.04 | 6,419,598 |
July 09 2010 | $8.44 | $8.44 | $8.15 | $8.35 | 5,093,991 |
July 08 2010 | $8.44 | $8.52 | $8.27 | $8.40 | 7,847,896 |
July 07 2010 | $8.24 | $8.44 | $8.11 | $8.35 | 7,213,581 |
July 06 2010 | $7.94 | $8.09 | $7.69 | $7.85 | 6,603,828 |
July 02 2010 | $7.79 | $8.23 | $7.70 | $7.98 | 4,547,508 |
July 01 2010 | $7.94 | $7.96 | $7.52 | $7.74 | 8,070,752 |
